6516 山洋電気(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3065167065166732,0003,335
1997-12-2968068066066016,0003,300
1997-12-2670071065168079,0003,400
1997-12-2569569569569575,0003,475
1997-12-24550595548595101,0002,975
1997-12-22580590550565143,0002,825
1997-12-19585610580602142,0003,010
1997-12-1869969962063093,0003,150
1997-12-1769072068070993,0003,545
1997-12-16721739680700111,0003,500
1997-12-15680720620720284,0003,600
1997-12-12680680680680130,0003,400
1997-12-11875875780780102,0003,900
1997-12-1090090088088092,0004,400
1997-12-09890908881900146,0004,500
1997-12-08891910882900266,0004,500
1997-12-05964970871871218,0004,355
1997-12-041,0101,01097097157,0004,855
1997-12-031,0301,0401,0101,02084,0005,100
1997-12-021,0501,0501,0301,030104,0005,150
1997-12-011,0601,0601,0301,03060,0005,150
1997-11-281,0201,0601,0201,06044,0005,300
1997-11-271,0301,1001,0301,09098,0005,450
1997-11-261,0201,0601,0201,03078,0005,150
1997-11-251,0201,0301,0001,03060,0005,150
1997-11-211,0801,0901,0601,060121,0005,300
1997-11-201,0601,1001,0601,09046,0005,450
1997-11-191,0701,0801,0301,06041,0005,300
1997-11-181,0701,0901,0501,09071,0005,450
1997-11-171,0001,0609951,050102,0005,250
1997-11-141,0101,0501,0001,000116,0005,000
1997-11-139901,0309901,02082,0005,100
1997-11-121,0301,0309951,03056,0005,150
1997-11-111,0101,0301,0001,03042,0005,150
1997-11-109901,0309901,01089,0005,050
1997-11-079911,010990990156,0004,950
1997-11-069911,0009911,00040,0005,000
1997-11-051,0301,0501,0101,03069,0005,150
1997-11-041,0201,0201,0001,02029,0005,100
1997-10-311,0001,0601,0001,02068,0005,100
1997-10-301,0201,0401,0001,04058,0005,200
1997-10-291,0001,0301,0001,030137,0005,150
1997-10-289961,000992996167,0004,980
1997-10-271,0401,0801,0301,040123,0005,200
1997-10-241,0501,0701,0201,050162,0005,250
1997-10-231,0601,0701,0501,060111,0005,300
1997-10-221,0601,0801,0601,08047,0005,400
1997-10-211,0601,0601,0501,05064,0005,250
1997-10-201,0301,0501,0101,04079,0005,200
1997-10-171,0301,0401,0101,01055,0005,050
1997-10-161,0401,0601,0401,06049,0005,300
1997-10-151,0301,0501,0201,04026,0005,200
1997-10-141,0301,0409901,010103,0005,050
1997-10-131,0601,0601,0201,02032,0005,100
1997-10-091,0801,0801,0601,080153,0005,400
1997-10-081,0601,0801,0501,080226,0005,400
1997-10-071,0801,0901,0501,06099,0005,300
1997-10-061,0501,0801,0501,07043,0005,350
1997-10-031,0701,0701,0301,040311,0005,200
1997-10-021,1301,1401,0901,090104,0005,450
1997-10-011,1201,1601,0901,15066,0005,750
1997-09-301,1101,1201,1001,12074,0005,600
1997-09-291,1001,1201,1001,12041,0005,600
1997-09-261,1301,1501,1201,12039,0005,600
1997-09-251,1601,1601,1301,16034,0005,800
1997-09-241,1601,1801,1501,18043,0005,900
1997-09-221,1201,1301,1101,13038,0005,650
1997-09-191,1001,1201,0901,12025,0005,600
1997-09-181,1301,1301,0801,090166,0005,450
1997-09-171,1701,1801,1301,13040,0005,650
1997-09-161,1601,1601,1501,16035,0005,800
1997-09-121,1701,1701,1501,16093,0005,800
1997-09-111,1801,1801,1601,16050,0005,800
1997-09-101,1701,2001,1701,20076,0006,000
1997-09-091,1901,1901,1601,18049,0005,900
1997-09-081,1801,2201,1601,20032,0006,000
1997-09-051,2001,2001,1901,20032,0006,000
1997-09-041,1901,2301,1901,22062,0006,100
1997-09-031,2301,2401,1901,20078,0006,000
1997-09-021,1701,2001,1501,19041,0005,950
1997-09-011,1901,1901,1201,180195,0005,900
1997-08-291,1901,2101,1701,180207,0005,900
1997-08-281,2801,2901,2301,250175,0006,250
1997-08-271,2801,3101,2601,300309,0006,500
1997-08-261,2801,2901,2801,290119,0006,450
1997-08-251,2801,3001,2501,300116,0006,500
1997-08-221,3201,3301,2701,300186,0006,500
1997-08-211,3601,3601,3301,330148,0006,650
1997-08-201,3401,3601,3301,360274,0006,800
1997-08-191,3801,3801,3201,330408,0006,650
1997-08-181,3201,3401,3201,340391,0006,700
1997-08-151,3501,3901,3201,3801,089,0006,900
1997-08-141,2801,3301,2801,310330,0006,550
1997-08-131,2201,2601,2201,260143,0006,300
1997-08-121,2401,2401,2201,220145,0006,100
1997-08-111,2301,2401,2101,220201,0006,100
1997-08-081,3001,3001,2201,260294,0006,300
1997-08-071,3301,3401,3001,310259,0006,550
1997-08-061,2901,3601,2701,350491,0006,750
1997-08-051,3001,3201,2601,270189,0006,350
1997-08-041,3501,3601,2801,290183,0006,450
1997-08-011,3901,3901,3601,360505,0006,800
1997-07-311,3001,3901,2901,3901,500,0006,950
1997-07-301,2701,3001,2601,300364,0006,500
1997-07-291,2701,2801,2601,280449,0006,400
1997-07-281,2701,2801,2501,270392,0006,350
1997-07-251,2401,2801,2301,2701,018,0006,350
1997-07-241,2201,2401,2101,230343,0006,150
1997-07-231,2301,2301,2101,210107,0006,050
1997-07-221,2401,2401,2101,23094,0006,150
1997-07-181,2201,2501,2201,240423,0006,200
1997-07-171,2501,2601,2101,210648,0006,050
1997-07-161,2001,2401,2001,2401,135,0006,200
1997-07-151,1801,1901,1701,190134,0005,950
1997-07-141,1901,1901,1701,180171,0005,900
1997-07-111,1901,2001,1801,180389,0005,900
1997-07-101,1801,2001,1601,200511,0006,000
1997-07-091,1501,1801,1501,180387,0005,900
1997-07-081,1301,1501,1301,150130,0005,750
1997-07-071,1501,1501,1201,130159,0005,650
1997-07-041,1701,1801,1501,170848,0005,850
1997-07-031,0901,1601,0901,140549,0005,700
1997-07-021,0801,0901,0701,09096,0005,450
1997-07-011,0701,0801,0701,080114,0005,400
1997-06-301,0601,0701,0501,07060,0005,350
1997-06-271,0501,0701,0401,050251,0005,250
1997-06-261,0501,0601,0401,040133,0005,200
1997-06-251,0401,0601,0401,060217,0005,300
1997-06-241,0601,0601,0301,040391,0005,200
1997-06-231,0701,0801,0601,07054,0005,350
1997-06-201,0801,0801,0601,060154,0005,300
1997-06-191,1101,1101,0801,08069,0005,400
1997-06-181,0701,1101,0701,110132,0005,550
1997-06-171,0501,0801,0501,060208,0005,300
1997-06-161,0701,0801,0401,050185,0005,250
1997-06-131,0901,0901,0701,07043,0005,350
1997-06-121,0801,1001,0801,08035,0005,400
1997-06-111,0901,0901,0701,070135,0005,350
1997-06-101,1001,1001,0801,09093,0005,450
1997-06-091,1201,1201,1001,10012,0005,500
1997-06-061,1001,1101,1001,10054,0005,500
1997-06-051,1001,1001,1001,10047,0005,500
1997-06-041,1001,1101,0901,100136,0005,500
1997-06-031,1101,1301,0901,090153,0005,450
1997-06-021,0901,1001,0801,090106,0005,450
1997-05-301,1101,1101,1001,100130,0005,500
1997-05-291,1301,1301,1001,110127,0005,550
1997-05-281,1101,1401,1101,14087,0005,700
1997-05-271,1101,1201,1001,11092,0005,550
1997-05-261,1101,1301,1001,100151,0005,500
1997-05-231,1401,1401,1201,13043,0005,650
1997-05-221,1101,1201,1101,12063,0005,600
1997-05-211,1001,1201,1001,100120,0005,500
1997-05-201,1501,1501,0901,100503,0005,500
1997-05-191,1601,1701,1201,130221,0005,650
1997-05-161,1501,1801,1501,170236,0005,850
1997-05-151,1601,1701,1501,15083,0005,750
1997-05-141,1801,1901,1701,18085,0005,900
1997-05-131,1801,2001,1601,190160,0005,950
1997-05-121,1701,1801,1501,18050,0005,900
1997-05-091,1901,1901,1701,180171,0005,900
1997-05-081,1601,1901,1501,190209,0005,950
1997-05-071,1901,1901,1501,170148,0005,850
1997-05-061,1801,1901,1801,190220,0005,950
1997-05-021,1601,1701,1601,17073,0005,850
1997-05-011,1801,1901,1501,150395,0005,750
1997-04-301,1601,1801,1501,180104,0005,900
1997-04-281,1701,1701,1401,140125,0005,700
1997-04-251,1501,1701,1301,170115,0005,850
1997-04-241,1601,1601,1401,15053,0005,750
1997-04-231,1501,1601,1401,150139,0005,750
1997-04-221,1401,1601,1401,160163,0005,800
1997-04-211,1401,1401,1201,140129,0005,700
1997-04-181,1101,1301,1001,120276,0005,600
1997-04-171,1301,1301,0901,100215,0005,500
1997-04-161,1701,1801,1201,150297,0005,750
1997-04-151,1901,2001,1601,190447,0005,950
1997-04-141,1801,2101,1701,190430,0005,950
1997-04-111,1701,1801,1501,180437,0005,900
1997-04-101,1301,1801,1301,150314,0005,750
1997-04-091,1301,1401,1201,120131,0005,600
1997-04-081,1301,1401,1201,13070,0005,650
1997-04-071,1201,1401,1201,130186,0005,650
1997-04-041,1101,1201,1001,120129,0005,600
1997-04-031,0901,1201,0901,110188,0005,550
1997-04-021,0701,0901,0601,09039,0005,450
1997-04-011,0801,0901,0501,09068,0005,450
1997-03-311,0901,1101,0801,08046,0005,400
1997-03-281,1101,1201,1101,11064,0005,550
1997-03-271,1101,1201,1001,110108,0005,550
1997-03-261,1001,1101,0901,10054,0005,500
1997-03-251,1101,1101,0901,11072,0005,550
1997-03-241,1101,1201,1001,10088,0005,500
1997-03-211,1201,1201,1001,12067,0005,600
1997-03-191,1001,1201,1001,120133,0005,600
1997-03-181,0801,1101,0801,100186,0005,500
1997-03-171,0301,1001,0301,09090,0005,450
1997-03-149951,0309911,030112,0005,150
1997-03-131,0101,0109901,000137,0005,000
1997-03-121,0401,0401,0201,030103,0005,150
1997-03-111,0601,0601,0301,05094,0005,250
1997-03-101,0701,0701,0301,050126,0005,250
1997-03-071,0801,0901,0601,09095,0005,450
1997-03-061,1101,1101,0901,09046,0005,450
1997-03-051,1001,1201,0801,120133,0005,600
1997-03-041,0901,1001,0901,10049,0005,500
1997-03-031,0901,0901,0601,080159,0005,400
1997-02-281,0701,0801,0601,080250,0005,400
1997-02-271,0801,0801,0701,080143,0005,400
1997-02-261,1101,1301,0801,090217,0005,450
1997-02-251,1001,1201,1001,120140,0005,600
1997-02-241,1401,1401,1101,120183,0005,600
1997-02-211,1401,1501,1301,150151,0005,750
1997-02-201,1701,1701,1601,16033,0005,800
1997-02-191,1501,1701,1401,160185,0005,800
1997-02-181,1501,1601,1401,16090,0005,800
1997-02-171,1801,1801,1501,160343,0005,800
1997-02-141,1901,2001,1801,190142,0005,950
1997-02-131,1801,2101,1701,200278,0006,000
1997-02-121,1701,1701,1501,170286,0005,850
1997-02-101,1201,1501,1201,150182,0005,750
1997-02-071,1501,1701,1001,120419,0005,600
1997-02-061,1901,1901,1501,1601,016,0005,800
1997-02-051,1801,1901,1701,190194,0005,950
1997-02-041,2001,2201,1901,2001,044,0006,000
1997-02-031,2401,2501,2101,210267,0006,050
1997-01-311,2401,2601,2301,240569,0006,200
1997-01-301,2401,2601,2201,230876,0006,150
1997-01-291,2001,2501,1801,2402,541,0006,200
1997-01-281,1901,2001,1801,200183,0006,000
1997-01-271,1801,2201,1801,2001,452,0006,000
1997-01-241,1701,2001,1701,200587,0006,000
1997-01-231,1701,1801,1601,180251,0005,900
1997-01-221,1601,1801,1501,170143,0005,850
1997-01-211,1401,1601,1301,160198,0005,800
1997-01-201,1801,1801,1401,160225,0005,800
1997-01-171,1801,2101,1701,180956,0005,900
1997-01-161,1201,1901,1201,190882,0005,950
1997-01-141,1201,1301,1001,130201,0005,650
1997-01-131,1301,1301,1001,130243,0005,650
1997-01-101,1401,1401,1001,120354,0005,600
1997-01-091,1501,1801,1201,150533,0005,750
1997-01-081,1601,1801,1501,160460,0005,800
1997-01-071,2001,2001,1501,170995,0005,850
1997-01-061,1201,1901,1201,180583,0005,900

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株